Fundo Investimento Imobiliario Rbr Properties Fii (BVMF:RBRP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
50.28
+0.16 (0.32%)
At close: Jul 11, 2025, 4:55 PM GMT-3

BVMF:RBRP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202549.5250.0149.5249.89--3,929
Aug 22, 202549.5249.9049.5249.89--0.02%11,977
Aug 21, 202549.7549.9049.3749.90-0.32%12,113
Aug 20, 202549.5249.9849.0049.74--0.54%9,930
Aug 19, 202549.5050.0949.4450.01-0.42%65,363
Aug 18, 202549.5450.0849.5049.80-0.24%14,661
Aug 15, 202549.8550.1149.6249.68--0.76%14,493
Aug 14, 202549.9550.1049.8450.06--10,241
Aug 13, 202550.0150.1049.5750.06-0.08%54,788
Aug 12, 202549.7050.8049.7050.02-1.05%7,306
Aug 11, 202549.5050.5349.5049.50--0.32%18,633
Aug 8, 202548.9049.9648.6149.66-0.91%13,001
Aug 7, 202550.6250.9549.2149.21--3.19%9,727
Aug 6, 202550.5250.9850.1650.83-0.36%16,036
Aug 5, 202550.8850.9850.5250.65--0.49%14,823
Aug 4, 202551.0551.0850.1650.90--0.37%21,254
Aug 1, 202550.9451.5050.7251.09-0.29%7,752
Jul 31, 202550.9851.4850.5850.94-0.73%7,140
Jul 30, 202550.9051.1050.5150.57--0.94%13,067
Jul 29, 202550.7251.0550.2551.05-0.08%17,936
Jul 28, 202549.6052.1849.6051.01-2.27%209,591
Jul 25, 202549.7650.1449.6049.88--0.54%8,111
Jul 24, 202550.0750.3049.6950.15--13,668
Jul 23, 202549.8950.2349.4650.15-0.06%11,639
Jul 22, 202549.9550.5149.7850.12-0.04%10,301
Jul 21, 202550.1050.1049.2850.10--0.18%15,377
Jul 18, 202550.2850.5050.0050.19--0.22%12,239
Jul 17, 202550.0150.3749.5150.30-0.58%21,310
Jul 16, 202549.8250.5549.8250.01--1.61%15,529
Jul 15, 202549.5250.8349.2250.83-0.57%28,627
Jul 14, 202549.2750.9149.2750.54-0.52%17,803
Jul 11, 202549.1350.4949.1350.28-0.32%12,509
Jul 10, 202549.4550.1249.0850.12-1.25%13,706
Jul 9, 202549.5750.2149.0049.50--1.02%16,677
Jul 8, 202549.1550.2349.0450.01-0.02%27,672
Jul 7, 202550.0050.3949.2050.00--0.10%18,160
Jul 4, 202549.8150.2549.8050.05--0.20%10,692
Jul 3, 202549.3050.5149.3050.15-0.30%11,810
Jul 2, 202549.1050.2149.1050.00--25,703
Jul 1, 202550.6751.1749.6650.00--1.32%21,892
Jun 30, 202549.6950.6748.6150.67-2.49%27,468
Jun 27, 202549.4749.9749.1449.44--0.06%9,909
Jun 26, 202548.8649.4748.8049.47-0.63%16,746
Jun 25, 202548.1049.3048.0149.16-2.14%15,314
Jun 24, 202548.0048.3748.0048.13-0.04%8,105
Jun 23, 202548.9848.9848.0048.11--0.31%19,644
Jun 20, 202548.0448.6648.0048.26-0.46%9,257
Jun 18, 202548.0048.4948.0048.04--0.06%16,695
Jun 17, 202548.0048.6147.7148.07-0.17%11,808
Jun 16, 202548.5048.6047.6847.99--0.44%10,948